Chongqing Gangjiu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.160	4.180	4.070	4.110	4.110	7,901,450
2026-10-19	4.200	4.240	4.150	4.180	4.180	5,854,800
2026-10-16	4.190	4.250	4.170	4.210	4.210	5,997,404
2026-10-15	4.300	4.300	4.150	4.170	4.170	8,338,500
2026-10-14	4.330	4.360	4.300	4.320	4.320	5,339,600
2026-10-13	4.290	4.360	4.240	4.330	4.330	6,718,952
2026-10-12	4.350	4.380	4.290	4.290	4.290	5,090,706
2026-10-09	4.350	4.400	4.290	4.340	4.340	6,294,800
2026-10-08	4.320	4.390	4.320	4.350	4.350	5,371,202
2026-09-30	4.290	4.330	4.260	4.320	4.320	4,999,750
2026-09-29	4.270	4.300	4.230	4.270	4.270	5,383,801
2026-09-28	4.250	4.290	4.230	4.270	4.270	5,178,861
2026-09-24	4.250	4.300	4.210	4.270	4.270	4,649,200
2026-09-23	4.340	4.340	4.250	4.260	4.260	5,857,851
2026-09-22	4.400	4.400	4.310	4.350	4.350	6,771,100
2026-09-21	4.320	4.390	4.290	4.380	4.380	5,968,700
2026-09-18	4.380	4.390	4.310	4.330	4.330	6,486,851
2026-09-17	4.370	4.390	4.280	4.380	4.380	7,650,293
2026-09-16	4.340	4.410	4.300	4.360	4.360	8,036,100
2026-09-15	4.400	4.420	4.340	4.350	4.350	8,733,400
2026-09-14	4.340	4.600	4.330	4.420	4.420	14,715,300
2026-09-11	4.480	4.500	4.350	4.360	4.360	10,426,100
2026-09-10	4.530	4.590	4.490	4.500	4.500	12,880,300
2026-09-09	4.430	4.560	4.380	4.520	4.520	12,485,900
2026-09-08	4.400	4.440	4.360	4.430	4.430	7,230,615
2026-09-07	4.420	4.440	4.380	4.390	4.390	5,328,750
2026-09-04	4.390	4.450	4.370	4.410	4.410	6,781,850
2026-09-03	4.380	4.430	4.350	4.390	4.390	6,652,094
2026-09-02	4.370	4.400	4.340	4.370	4.370	6,207,200
2026-09-01	4.380	4.440	4.350	4.390	4.390	5,801,400
2026-08-31	4.370	4.410	4.350	4.370	4.370	5,092,052
2026-08-28	4.380	4.410	4.320	4.390	4.390	6,974,450
2026-08-27	4.400	4.400	4.330	4.370	4.370	6,741,607
2026-08-26	4.390	4.440	4.380	4.410	4.410	7,462,100
2026-08-25	4.320	4.450	4.310	4.420	4.420	11,326,320
2026-08-24	4.310	4.360	4.280	4.310	4.310	6,698,329
2026-08-21	4.260	4.320	4.210	4.310	4.310	7,145,500
2026-08-20	4.250	4.310	4.230	4.270	4.270	7,640,750
2026-08-19	4.250	4.290	4.200	4.250	4.250	8,227,720
2026-08-18	4.250	4.290	4.220	4.250	4.250	5,680,040
2026-08-17	4.210	4.270	4.160	4.240	4.240	5,654,900
2026-08-14	4.240	4.270	4.200	4.210	4.210	6,498,700
2026-08-13	4.330	4.340	4.240	4.250	4.250	6,448,457
2026-08-12	4.290	4.350	4.260	4.330	4.330	6,777,050
2026-08-11	4.320	4.340	4.270	4.280	4.280	5,783,600
2026-08-10	4.250	4.340	4.240	4.320	4.320	6,883,057
2026-08-07	4.290	4.300	4.210	4.250	4.250	5,747,236
2026-08-06	4.290	4.320	4.230	4.290	4.290	6,949,341
2026-08-05	4.290	4.340	4.240	4.300	4.300	6,683,750
2026-08-04	4.410	4.430	4.280	4.300	4.300	9,103,800
2026-08-03	4.250	4.380	4.240	4.370	4.370	9,798,690
2026-07-31	4.260	4.260	4.180	4.240	4.240	9,205,550
2026-07-30	4.250	4.310	4.220	4.250	4.250	8,998,217
2026-07-29	4.170	4.280	4.140	4.250	4.250	11,162,400
2026-07-28	4.100	4.140	4.070	4.130	4.130	7,481,600
2026-07-27	4.060	4.110	4.010	4.100	4.100	6,689,300
2026-07-24	4.140	4.180	4.040	4.060	4.060	7,563,200
2026-07-23	4.060	4.180	4.050	4.160	4.160	9,063,765
2026-07-22	4.020	4.130	4.020	4.080	4.080	10,506,233
2026-07-21	4.130	4.160	4.010	4.040	4.040	12,145,654

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0400 CNY
2022-06-16	0.0200 CNY
2021-07-23	0.0250 CNY
2020-07-08	0.0500 CNY
2019-06-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.